Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	129.46	130.77	128.86	130.24	4,823,148	+0.13(+0.10%)
Apr 25, 2024	129.70	130.64	128.30	130.11	3,665,125	+0.83(+0.64%)
Apr 24, 2024	129.37	129.69	128.29	129.28	3,846,608	-0.56(-0.43%)
Apr 23, 2024	128.63	130.19	127.73	129.84	3,773,609	+0.51(+0.39%)
Apr 22, 2024	128.61	130.40	126.94	129.33	4,195,023	-0.05(-0.04%)
Apr 19, 2024	128.14	130.51	127.81	129.38	3,984,808	+1.57(+1.23%)
Apr 18, 2024	128.73	129.22	127.25	127.81	3,588,108	-0.52(-0.41%)
Apr 17, 2024	129.12	130.14	127.55	128.33	3,869,900	-1.20(-0.93%)
Apr 16, 2024	130.00	130.80	128.50	129.53	3,878,513	-0.72(-0.55%)
Apr 15, 2024	132.13	132.61	130.03	130.25	4,218,773	-0.95(-0.72%)
Apr 12, 2024	134.28	135.18	130.39	131.20	4,955,295	-1.72(-1.29%)
Apr 11, 2024	132.54	133.19	130.65	132.92	4,328,597	+0.10(+0.08%)
Apr 10, 2024	132.48	133.68	131.76	132.82	4,402,266	+0.57(+0.43%)
Apr 09, 2024	132.79	133.20	131.01	132.25	3,756,060	-0.17(-0.13%)
Apr 08, 2024	133.75	134.03	132.18	132.42	4,481,883	-1.10(-0.82%)
Apr 05, 2024	131.96	133.84	131.19	133.52	3,595,475	+1.77(+1.34%)
Apr 04, 2024	132.13	132.43	131.05	131.75	3,908,047	+0.12(+0.09%)
Apr 03, 2024	130.91	132.00	130.52	131.63	3,701,653	+0.96(+0.73%)
Apr 02, 2024	129.52	130.84	128.63	130.67	4,969,627	+1.99(+1.55%)
Apr 01, 2024	128.00	128.94	126.75	128.68	3,036,089	+1.40(+1.10%)
Mar 28, 2024	128.00	127.76	126.71	127.28	4,659,297	+0.44(+0.35%)
Mar 27, 2024	125.65	127.02	125.32	126.84	3,847,290	+0.85(+0.67%)
Mar 26, 2024	126.50	126.90	125.20	125.99	5,203,526	-0.24(-0.19%)
Mar 25, 2024	123.72	126.65	123.15	126.23	7,054,324	+3.20(+2.60%)
Mar 22, 2024	123.55	124.05	122.71	123.03	4,976,249	-0.48(-0.39%)
Mar 21, 2024	122.07	123.59	121.68	123.51	4,942,213	+1.60(+1.31%)
Mar 20, 2024	121.22	122.36	121.03	121.91	3,596,590	-0.11(-0.09%)
Mar 19, 2024	120.36	122.16	120.30	122.02	4,457,851	+1.76(+1.46%)
Mar 18, 2024	120.90	121.07	119.16	120.26	4,828,002	+0.22(+0.18%)
Mar 15, 2024	119.13	120.80	119.13	120.04	17,669,004	+0.26(+0.22%)
Mar 14, 2024	119.17	119.99	118.74	119.78	7,894,358	+2.23(+1.90%)
Mar 13, 2024	116.80	118.61	116.17	117.55	7,685,440	+2.53(+2.20%)
Mar 12, 2024	115.08	115.73	114.36	115.02	5,652,985	-0.23(-0.20%)
Mar 11, 2024	113.37	115.36	112.65	115.25	5,899,226	+2.25(+1.99%)
Mar 08, 2024	112.21	113.21	111.86	113.00	5,227,710	+0.26(+0.23%)
Mar 07, 2024	111.73	113.43	111.69	112.74	5,097,279	+0.75(+0.67%)
Mar 06, 2024	112.30	112.90	111.48	111.99	4,888,707	+0.77(+0.69%)
Mar 05, 2024	111.21	112.80	110.85	111.22	6,246,946	-0.42(-0.38%)
Mar 04, 2024	114.04	114.39	111.58	111.64	5,877,215	-2.60(-2.28%)
Mar 01, 2024	113.80	115.53	113.63	114.24	5,094,401	+1.70(+1.51%)
Feb 29, 2024	112.51	113.16	111.85	112.54	6,623,134	+0.50(+0.45%)
Feb 28, 2024	111.90	113.32	111.15	112.04	4,578,937	+0.43(+0.39%)
Feb 27, 2024	113.03	113.33	111.06	111.61	5,062,105	-0.81(-0.72%)
Feb 26, 2024	111.20	112.52	110.61	112.42	5,751,130	+0.91(+0.82%)
Feb 23, 2024	111.09	112.26	110.10	111.51	5,206,218	-0.71(-0.63%)
Feb 22, 2024	112.06	112.91	111.31	112.22	5,105,009	-0.65(-0.58%)
Feb 21, 2024	110.00	113.67	109.70	112.87	6,925,491	+3.33(+3.04%)
Feb 20, 2024	110.55	111.63	109.36	109.54	6,457,953	-1.03(-0.93%)
Feb 16, 2024	111.48	111.80	110.39	110.57	6,972,105	-0.43(-0.39%)
Feb 15, 2024	109.04	111.70	108.84	111.00	9,422,852	+1.66(+1.52%)
Feb 14, 2024	109.42	110.25	108.74	109.34	7,305,166	+0.35(+0.32%)
Feb 13, 2024	110.31	111.14	108.07	108.99	6,360,708	-1.32(-1.20%)
Feb 12, 2024	110.48	111.35	109.75	110.31	5,843,391	-0.06(-0.05%)
Feb 09, 2024	113.18	113.49	110.23	110.37	6,016,697	-2.72(-2.41%)
Feb 08, 2024	112.31	114.47	111.79	113.09	7,770,226	+1.57(+1.41%)
Feb 07, 2024	110.93	112.17	110.66	111.52	6,142,375	+0.79(+0.72%)
Feb 06, 2024	110.09	111.65	109.41	110.73	4,811,133	+1.54(+1.41%)
Feb 05, 2024	109.47	110.08	108.52	109.19	4,552,640	-0.66(-0.60%)
Feb 02, 2024	110.87	111.16	108.92	109.85	4,643,052	-0.74(-0.67%)
Feb 01, 2024	111.54	112.42	110.02	110.59	5,292,654	-0.49(-0.44%)
Jan 31, 2024	113.16	113.29	111.00	111.08	5,539,343	-2.16(-1.91%)
Jan 30, 2024	110.42	113.52	109.97	113.24	6,248,560	+2.43(+2.19%)
Jan 29, 2024	111.25	111.31	109.71	110.81	4,739,224	-0.62(-0.56%)
Jan 26, 2024	111.25	111.65	109.66	111.44	4,185,635	+0.18(+0.16%)
Jan 25, 2024	109.02	111.29	108.49	111.26	6,001,225	+2.36(+2.17%)
Jan 24, 2024	108.15	109.24	107.65	108.89	5,369,628	+1.67(+1.56%)
Jan 23, 2024	107.06	108.64	106.89	107.22	4,010,592	-0.07(-0.07%)
Jan 22, 2024	106.74	107.62	106.24	107.30	5,781,109	+0.19(+0.18%)
Jan 19, 2024	105.30	107.16	105.17	107.11	5,742,862	+0.93(+0.88%)
Jan 18, 2024	106.58	106.58	105.02	106.17	6,194,355	-0.64(-0.59%)
Jan 17, 2024	106.16	107.77	105.83	106.81	4,898,001	-1.06(-0.98%)
Jan 16, 2024	110.71	110.95	107.57	107.87	6,725,101	-3.04(-2.74%)
Jan 12, 2024	112.20	112.57	110.26	110.91	5,589,409	+0.70(+0.63%)
Jan 11, 2024	110.82	111.44	110.15	110.21	4,235,615	-0.18(-0.16%)
Jan 10, 2024	111.93	111.93	110.05	110.39	4,476,539	-1.57(-1.40%)
Jan 09, 2024	113.69	113.69	111.45	111.96	5,977,648	-1.73(-1.52%)
Jan 08, 2024	114.15	114.23	111.68	113.69	6,817,940	-2.02(-1.74%)
Jan 05, 2024	116.67	116.94	115.18	115.70	4,013,094	+0.05(+0.04%)
Jan 04, 2024	119.76	120.38	115.45	115.66	5,933,126	-3.43(-2.88%)
Jan 03, 2024	117.11	119.33	116.57	119.08	4,916,760	+2.32(+1.99%)
Jan 02, 2024	116.34	117.96	116.02	116.76	4,720,921	+1.51(+1.31%)
Dec 29, 2023	116.38	116.72	114.99	115.25	3,669,575	-0.43(-0.37%)
Dec 28, 2023	116.83	117.36	115.61	115.67	3,736,795	-1.98(-1.68%)
Dec 27, 2023	117.67	118.79	117.24	117.65	3,465,944	-0.53(-0.45%)
Dec 26, 2023	117.86	118.58	117.54	118.18	2,914,270	+1.35(+1.16%)
Dec 22, 2023	117.16	117.79	116.46	116.83	4,330,125	+0.83(+0.71%)
Dec 21, 2023	115.67	116.05	114.46	116.00	4,179,426	+0.14(+0.12%)
Dec 20, 2023	116.04	118.10	115.56	115.86	7,822,616	+0.20(+0.17%)
Dec 19, 2023	114.14	115.81	113.44	115.67	6,424,715	+1.58(+1.38%)
Dec 18, 2023	115.01	116.44	113.84	114.09	7,050,504	+0.36(+0.31%)
Dec 15, 2023	113.54	114.92	112.81	113.73	31,106,366	-0.41(-0.36%)
Dec 14, 2023	112.15	115.53	111.95	114.14	11,571,940	+3.08(+2.77%)
Dec 13, 2023	110.71	111.46	110.08	111.06	8,615,012	+0.79(+0.71%)
Dec 12, 2023	109.98	110.69	108.92	110.27	6,944,616	-1.09(-0.98%)
Dec 11, 2023	111.33	111.83	110.75	111.37	7,301,307	+0.09(+0.08%)
Dec 08, 2023	110.95	111.39	110.27	111.28	5,754,667	+1.21(+1.10%)
Dec 07, 2023	110.53	111.11	109.87	110.06	5,857,202	+0.33(+0.30%)
Dec 06, 2023	111.53	111.53	108.96	109.74	7,542,946	-2.60(-2.32%)
Dec 05, 2023	113.92	114.09	112.24	112.34	5,862,920	-1.38(-1.21%)
Dec 04, 2023	113.27	115.10	113.07	113.72	4,859,200	-0.70(-0.61%)
Dec 01, 2023	114.22	116.21	114.04	114.41	4,709,157	-0.34(-0.29%)
Nov 30, 2023	114.35	115.87	112.83	114.75	10,315,395	+1.59(+1.40%)
Nov 29, 2023	114.54	114.74	112.52	113.16	6,108,172	-1.00(-0.88%)
Nov 28, 2023	114.44	115.15	113.67	114.17	3,493,856	+0.18(+0.16%)
Nov 27, 2023	114.17	114.31	112.56	113.99	5,327,296	-0.69(-0.60%)
Nov 24, 2023	114.08	115.75	114.05	114.67	2,174,612	+0.64(+0.56%)
Nov 22, 2023	111.23	114.31	110.37	114.04	4,591,600	-0.32(-0.28%)
Nov 21, 2023	114.36	114.81	113.75	114.35	3,746,239	-0.22(-0.19%)
Nov 20, 2023	114.18	115.75	113.78	114.57	4,075,236	+0.79(+0.70%)
Nov 17, 2023	112.00	114.71	111.44	113.78	5,840,486	+2.58(+2.32%)
Nov 16, 2023	112.71	112.95	109.20	111.20	6,781,267	-3.02(-2.64%)
Nov 15, 2023	114.19	115.84	114.07	114.22	4,766,571	-0.51(-0.44%)
Nov 14, 2023	115.18	115.98	114.52	114.72	5,459,688	+0.18(+0.16%)
Nov 13, 2023	114.18	115.09	114.18	114.54	3,248,721	+0.33(+0.29%)
Nov 10, 2023	113.85	114.80	113.22	114.22	4,659,307	+1.44(+1.28%)
Nov 09, 2023	114.25	114.67	112.67	112.77	4,358,835	-0.30(-0.26%)
Nov 08, 2023	113.81	114.22	112.59	113.07	5,956,216	-0.79(-0.69%)
Nov 07, 2023	115.02	115.09	112.95	113.86	5,554,981	-3.18(-2.72%)
Nov 06, 2023	118.79	119.11	116.76	117.04	4,667,138	-1.26(-1.07%)
Nov 03, 2023	120.03	120.42	117.91	118.31	6,008,085	-2.24(-1.86%)
Nov 02, 2023	116.45	121.76	115.95	120.55	9,179,493	+5.29(+4.59%)
Nov 01, 2023	118.04	118.32	115.08	115.26	8,452,052	-2.11(-1.79%)
Oct 31, 2023	116.48	117.55	115.08	117.37	4,559,224	+0.65(+0.56%)
Oct 30, 2023	116.36	117.07	115.10	116.72	5,901,751	+0.34(+0.29%)
Oct 27, 2023	116.28	116.91	115.03	116.38	5,377,336	-0.50(-0.43%)
Oct 26, 2023	117.30	117.72	115.83	116.88	6,150,874	-2.07(-1.74%)
Oct 25, 2023	118.09	119.47	117.34	118.96	5,071,822	+0.45(+0.38%)
Oct 24, 2023	120.10	120.52	118.45	118.50	4,721,319	-1.37(-1.15%)
Oct 23, 2023	121.58	121.67	119.19	119.88	6,041,898	-2.69(-2.19%)
Oct 20, 2023	124.67	125.14	122.37	122.56	5,354,026	-2.29(-1.84%)
Oct 19, 2023	124.17	125.81	123.37	124.86	4,546,064	-0.21(-0.17%)
Oct 18, 2023	124.69	125.70	123.94	125.06	4,839,520	+1.12(+0.90%)
Oct 17, 2023	123.69	124.91	123.43	123.95	4,264,707	+0.15(+0.12%)
Oct 16, 2023	124.06	124.60	122.68	123.80	3,815,677	+0.44(+0.36%)
Oct 13, 2023	122.56	124.45	121.94	123.35	5,664,214	+3.70(+3.10%)
Oct 12, 2023	119.62	120.26	119.01	119.65	3,906,219	+1.06(+0.89%)
Oct 11, 2023	118.06	118.74	116.61	118.59	7,389,662	-0.35(-0.29%)
Oct 10, 2023	119.79	120.76	118.74	118.94	5,775,257	-1.41(-1.17%)
Oct 09, 2023	117.53	120.40	117.32	120.35	6,612,311	+6.41(+5.63%)
Oct 06, 2023	113.00	115.18	111.80	113.94	4,261,072	+1.89(+1.68%)
Oct 05, 2023	111.15	113.20	110.84	112.05	4,119,768	+0.09(+0.08%)
Oct 04, 2023	113.93	114.23	110.32	111.96	7,376,502	-4.22(-3.63%)
Oct 03, 2023	115.35	116.25	114.67	116.18	4,213,603	+0.49(+0.43%)
Oct 02, 2023	118.79	118.85	114.56	115.69	4,825,094	-2.67(-2.25%)
Sep 29, 2023	121.00	121.13	118.20	118.36	5,373,752	-2.88(-2.38%)
Sep 28, 2023	121.38	122.81	120.71	121.24	4,013,033	-0.37(-0.30%)
Sep 27, 2023	120.24	122.42	119.34	121.61	5,430,043	+3.51(+2.97%)
Sep 26, 2023	117.76	119.38	117.31	118.10	5,293,486	-0.91(-0.77%)
Sep 25, 2023	117.26	119.19	118.59	119.01	3,348,135	+1.88(+1.60%)
Sep 22, 2023	117.88	119.12	117.02	117.13	3,704,193	+0.09(+0.08%)
Sep 21, 2023	119.96	120.08	116.73	117.05	4,547,996	-2.06(-1.73%)
Sep 20, 2023	120.55	121.70	119.00	119.11	3,504,449	-1.96(-1.62%)
Sep 19, 2023	123.70	123.89	120.10	121.07	4,337,077	-1.30(-1.06%)
Sep 18, 2023	123.05	123.59	121.96	122.36	5,030,706	+0.89(+0.74%)
Sep 15, 2023	121.94	123.85	121.10	121.47	12,656,094	-0.91(-0.75%)
Sep 14, 2023	121.40	122.77	121.34	122.38	4,767,099	+2.15(+1.79%)
Sep 13, 2023	121.38	121.60	119.41	120.23	3,946,742	-0.76(-0.63%)
Sep 12, 2023	119.19	121.34	119.14	120.99	4,564,209	+2.59(+2.19%)
Sep 11, 2023	121.34	121.79	117.78	118.39	4,367,251	-2.24(-1.86%)
Sep 08, 2023	120.67	121.90	120.37	120.63	4,443,940	+0.99(+0.83%)
Sep 07, 2023	120.90	121.58	119.54	119.64	3,564,682	-1.34(-1.11%)
Sep 06, 2023	120.39	121.34	119.85	120.98	4,744,659	+0.24(+0.20%)
Sep 05, 2023	120.68	122.86	120.48	120.74	5,884,861	+0.68(+0.56%)
Sep 01, 2023	117.96	120.42	117.93	120.06	6,508,936	+3.06(+2.61%)
Aug 31, 2023	117.14	117.53	116.09	117.01	4,470,645	+0.33(+0.28%)
Aug 30, 2023	116.26	116.92	116.00	116.68	2,896,741	+1.02(+0.88%)
Aug 29, 2023	115.86	116.09	114.60	115.66	3,269,251	+0.14(+0.12%)
Aug 28, 2023	114.50	116.39	114.44	115.52	2,870,410	+0.98(+0.86%)
Aug 25, 2023	113.72	115.14	112.81	114.54	3,774,530	+1.69(+1.50%)
Aug 24, 2023	113.23	114.41	112.79	112.85	3,599,511	-0.99(-0.87%)
Aug 23, 2023	113.06	114.36	111.92	113.84	3,190,885	-0.34(-0.29%)
Aug 22, 2023	115.59	115.74	114.11	114.18	3,251,173	-1.04(-0.90%)
Aug 21, 2023	116.13	117.08	114.55	115.22	3,328,026	-0.08(-0.07%)
Aug 18, 2023	113.87	116.02	113.68	115.30	4,341,411	+0.55(+0.48%)
Aug 17, 2023	114.52	115.87	114.24	114.75	4,114,633	+2.05(+1.82%)
Aug 16, 2023	113.78	114.92	112.61	112.69	3,831,909	-0.86(-0.75%)
Aug 15, 2023	114.52	114.86	113.02	113.55	4,287,584	-1.64(-1.42%)
Aug 14, 2023	114.68	115.28	113.83	115.19	4,344,765	-0.12(-0.10%)
Aug 11, 2023	113.51	115.54	113.02	115.31	3,853,532	+1.94(+1.71%)
Aug 10, 2023	113.82	115.09	112.71	113.37	3,666,754	-0.60(-0.52%)
Aug 09, 2023	114.25	116.31	113.83	113.97	4,922,472	+0.83(+0.74%)
Aug 08, 2023	110.25	113.33	108.93	113.13	4,374,301	+1.09(+0.97%)
Aug 07, 2023	112.06	112.16	110.84	112.05	3,714,086	+0.75(+0.68%)
Aug 04, 2023	113.41	114.20	111.17	111.29	7,081,143	-1.25(-1.11%)
Aug 03, 2023	112.47	114.80	110.61	112.55	7,447,862	-0.59(-0.52%)
Aug 02, 2023	114.21	115.04	112.47	113.13	4,663,453	-1.75(-1.53%)
Aug 01, 2023	114.77	115.33	113.72	114.89	3,380,260	-0.33(-0.29%)
Jul 31, 2023	114.73	115.74	114.28	115.22	4,204,565	+1.75(+1.54%)
Jul 28, 2023	113.28	113.83	112.23	113.47	3,210,413	+0.15(+0.13%)
Jul 27, 2023	114.85	115.38	112.88	113.32	4,667,254	-1.03(-0.90%)
Jul 26, 2023	112.87	114.65	112.71	114.35	4,093,069	+0.64(+0.56%)
Jul 25, 2023	111.94	114.04	111.48	113.71	3,752,881	+1.43(+1.27%)
Jul 24, 2023	110.99	113.24	110.99	112.28	4,085,026	+1.79(+1.62%)
Jul 21, 2023	109.78	110.79	109.47	110.49	5,064,830	+1.17(+1.07%)
Jul 20, 2023	108.15	109.40	107.86	109.32	6,847,684	+2.16(+2.02%)
Jul 19, 2023	106.46	108.34	106.46	107.15	5,525,512	+0.72(+0.67%)
Jul 18, 2023	104.19	107.17	104.14	106.44	4,492,418	+2.26(+2.17%)
Jul 17, 2023	104.42	105.37	103.88	104.18	4,170,924	-0.64(-0.61%)
Jul 14, 2023	107.73	107.89	104.19	104.81	4,841,092	-3.39(-3.13%)
Jul 13, 2023	107.55	109.38	107.25	108.20	6,185,288	+1.21(+1.13%)
Jul 12, 2023	106.33	107.24	106.14	106.99	6,369,921	+1.83(+1.74%)
Jul 11, 2023	102.77	105.32	102.62	105.16	5,772,791	+3.02(+2.96%)
Jul 10, 2023	100.66	102.24	100.57	102.13	6,579,891	+1.10(+1.08%)
Jul 07, 2023	98.41	102.39	97.99	101.04	7,553,680	+2.83(+2.88%)
Jul 06, 2023	100.61	101.43	97.23	98.21	6,135,915	-3.60(-3.54%)
Jul 05, 2023	102.77	102.77	100.95	101.81	4,245,293	-0.20(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Borger News-Herald